Ameris Bancorp (ABCB)
NASDAQ: ABCB
· Real-Time Price · USD
71.33
-0.30 (-0.42%)
At close: Aug 14, 2025, 3:59 PM
71.28
-0.07%
Pre-market: Aug 15, 2025, 08:45 AM EDT
ABCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 70.95 | 71.34 | 70.51 | 71.28 | 71.28 | -0.49% | 379,937 |
| Aug 13, 2025 | 70.66 | 71.86 | 70.40 | 71.63 | 71.63 | 2.27% | 412,900 |
| Aug 12, 2025 | 67.73 | 70.15 | 67.48 | 70.04 | 70.04 | 4.26% | 366,500 |
| Aug 11, 2025 | 67.24 | 67.34 | 66.69 | 67.18 | 67.18 | 0.12% | 369,121 |
| Aug 8, 2025 | 66.60 | 67.32 | 65.98 | 67.10 | 67.10 | 1.64% | 453,800 |
| Aug 7, 2025 | 67.31 | 67.31 | 65.91 | 66.02 | 66.02 | -1.20% | 385,600 |
| Aug 6, 2025 | 67.43 | 67.58 | 66.82 | 66.82 | 66.82 | -0.58% | 409,543 |
| Aug 5, 2025 | 66.60 | 67.29 | 65.47 | 67.21 | 67.21 | 0.92% | 459,102 |
| Aug 4, 2025 | 66.14 | 66.60 | 65.79 | 66.60 | 66.60 | 1.05% | 412,448 |
| Aug 1, 2025 | 67.33 | 67.55 | 65.43 | 65.91 | 65.91 | -3.57% | 639,735 |
| Jul 31, 2025 | 68.03 | 68.94 | 67.50 | 68.35 | 68.35 | -0.41% | 794,042 |
| Jul 30, 2025 | 70.10 | 70.43 | 68.48 | 68.63 | 68.63 | -1.87% | 963,908 |
| Jul 29, 2025 | 66.57 | 70.27 | 66.57 | 69.94 | 69.94 | 5.33% | 1,220,800 |
| Jul 28, 2025 | 66.10 | 66.90 | 65.95 | 66.40 | 66.40 | -0.03% | 700,000 |
| Jul 25, 2025 | 65.58 | 66.42 | 64.64 | 66.42 | 66.42 | 1.13% | 614,400 |
| Jul 24, 2025 | 66.21 | 66.58 | 65.46 | 65.68 | 65.68 | -1.19% | 327,932 |
| Jul 23, 2025 | 67.10 | 67.10 | 65.95 | 66.47 | 66.47 | -0.60% | 486,300 |
| Jul 22, 2025 | 66.55 | 67.46 | 66.38 | 66.87 | 66.87 | 0.28% | 386,000 |
| Jul 21, 2025 | 67.45 | 67.85 | 66.62 | 66.68 | 66.68 | -0.98% | 251,700 |
| Jul 18, 2025 | 67.69 | 67.83 | 66.89 | 67.34 | 67.34 | -0.06% | 226,900 |